Highlander Silver Corp. HSLV
3.99 USD -0.26 (-6.12%)
Regular-session close
4.09 +0.10 +2.51%
After hours · Nov 13, 6:54 PM ET
3.99 Day range 4.20
3.99 52-week range 6.64
- YTD
- -39.91%
- 1 year
- -39.91%
HSLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.18 | 4.28 | 3.99 | 3.99 | -0.26 | -6.12% | 433,400 |
| Nov 12, 2026 | 4.21 | 4.33 | 4.15 | 4.25 | -0.19 | -4.28% | 507,600 |
| Nov 11, 2026 | 4.66 | 4.70 | 4.35 | 4.44 | -0.17 | -3.69% | 669,800 |
| Nov 10, 2026 | 4.62 | 4.70 | 4.47 | 4.61 | -0.31 | -6.30% | 800,400 |
| Nov 9, 2026 | 4.66 | 4.94 | 4.62 | 4.92 | +0.48 | +10.81% | 536,500 |
| Nov 6, 2026 | 4.19 | 4.48 | 4.17 | 4.44 | +0.16 | +3.74% | 411,100 |
| Nov 5, 2026 | 4.52 | 4.61 | 4.05 | 4.28 | -0.10 | -2.28% | 715,600 |
| Nov 4, 2026 | 4.27 | 4.44 | 4.23 | 4.38 | +0.39 | +9.77% | 851,900 |
| Nov 3, 2026 | 4.15 | 4.16 | 3.99 | 3.99 | -0.20 | -4.77% | 514,500 |
| Nov 2, 2026 | 4.31 | 4.43 | 4.14 | 4.19 | -0.04 | -0.95% | 350,300 |
| Oct 30, 2026 | 4.27 | 4.41 | 4.12 | 4.23 | -0.36 | -7.84% | 478,700 |
| Oct 29, 2026 | 4.57 | 4.67 | 4.45 | 4.59 | -0.13 | -2.75% | 372,200 |
| Oct 28, 2026 | 4.83 | 4.83 | 4.62 | 4.72 | -0.13 | -2.68% | 486,900 |
| Oct 27, 2026 | 4.57 | 4.85 | 4.49 | 4.85 | +0.32 | +7.06% | 504,800 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.49 | 4.53 | -0.33 | -6.79% | 576,400 |
| Oct 23, 2026 | 4.81 | 4.99 | 4.63 | 4.86 | 0.00 | 0.00% | 809,100 |
| Oct 22, 2026 | 4.99 | 5.08 | 4.81 | 4.86 | -0.42 | -7.95% | 830,800 |
| Oct 21, 2026 | 5.22 | 5.31 | 5.16 | 5.28 | +0.12 | +2.33% | 387,900 |
| Oct 20, 2026 | 5.13 | 5.41 | 5.00 | 5.16 | 0.00 | 0.00% | 577,100 |
| Oct 19, 2026 | 5.06 | 5.23 | 4.96 | 5.16 | +0.12 | +2.38% | 699,600 |
| Oct 16, 2026 | 5.03 | 5.20 | 4.96 | 5.04 | 0.00 | 0.00% | 531,300 |
| Oct 15, 2026 | 4.79 | 5.04 | 4.65 | 5.04 | +0.34 | +7.23% | 684,400 |
| Oct 14, 2026 | 4.82 | 4.83 | 4.63 | 4.70 | -0.28 | -5.62% | 888,200 |
| Oct 13, 2026 | 4.99 | 5.04 | 4.82 | 4.98 | +0.02 | +0.40% | 546,100 |
| Oct 12, 2026 | 5.01 | 5.09 | 4.93 | 4.96 | -0.14 | -2.75% | 185,700 |
| Oct 9, 2026 | 4.90 | 5.17 | 4.82 | 5.10 | +0.36 | +7.59% | 849,700 |
| Oct 8, 2026 | 4.79 | 4.92 | 4.68 | 4.74 | -0.06 | -1.25% | 723,600 |
| Oct 7, 2026 | 5.04 | 5.04 | 4.77 | 4.80 | -0.38 | -7.34% | 1,045,400 |
| Oct 6, 2026 | 5.31 | 5.40 | 5.11 | 5.18 | -0.07 | -1.33% | 575,900 |
| Oct 5, 2026 | 5.23 | 5.30 | 5.16 | 5.25 | 0.00 | 0.00% | 626,800 |
| Oct 2, 2026 | 5.37 | 5.37 | 5.06 | 5.25 | +0.03 | +0.57% | 933,300 |
| Oct 1, 2026 | 5.22 | 5.44 | 5.17 | 5.22 | 0.00 | 0.00% | 769,100 |
| Sep 30, 2026 | 5.44 | 5.44 | 5.22 | 5.22 | -0.15 | -2.79% | 552,400 |
| Sep 29, 2026 | 5.20 | 5.37 | 5.12 | 5.37 | +0.25 | +4.88% | 577,000 |
| Sep 28, 2026 | 5.10 | 5.19 | 4.98 | 5.12 | -0.22 | -4.12% | 889,600 |
| Sep 25, 2026 | 5.29 | 5.45 | 5.23 | 5.34 | +0.07 | +1.33% | 679,300 |
| Sep 24, 2026 | 5.37 | 5.43 | 5.18 | 5.27 | -0.18 | -3.30% | 802,200 |
| Sep 23, 2026 | 5.67 | 5.75 | 5.36 | 5.45 | -0.38 | -6.52% | 930,000 |
| Sep 22, 2026 | 5.67 | 5.85 | 5.63 | 5.83 | +0.13 | +2.28% | 895,500 |
| Sep 21, 2026 | 5.55 | 5.70 | 5.47 | 5.70 | +0.20 | +3.64% | 627,500 |
| Sep 18, 2026 | 5.45 | 5.57 | 5.31 | 5.50 | +0.08 | +1.48% | 461,500 |
| Sep 17, 2026 | 5.33 | 5.52 | 5.32 | 5.42 | +0.29 | +5.65% | 622,300 |
| Sep 16, 2026 | 5.60 | 5.60 | 5.07 | 5.13 | -0.23 | -4.29% | 922,000 |
| Sep 15, 2026 | 5.45 | 5.49 | 5.15 | 5.36 | -0.09 | -1.65% | 642,400 |
| Sep 14, 2026 | 5.33 | 5.49 | 5.22 | 5.45 | -0.05 | -0.91% | 749,300 |
| Sep 11, 2026 | 5.92 | 5.92 | 5.48 | 5.50 | -0.21 | -3.68% | 622,600 |
| Sep 10, 2026 | 5.73 | 5.89 | 5.66 | 5.71 | -0.28 | -4.67% | 485,100 |
| Sep 9, 2026 | 5.93 | 6.10 | 5.87 | 5.99 | +0.14 | +2.39% | 664,000 |
| Sep 8, 2026 | 5.76 | 5.97 | 5.76 | 5.85 | +0.09 | +1.56% | 381,900 |
| Sep 4, 2026 | 5.73 | 5.83 | 5.66 | 5.76 | -0.16 | -2.70% | 513,100 |
| Sep 3, 2026 | 5.84 | 5.95 | 5.50 | 5.92 | +0.29 | +5.15% | 889,900 |
| Sep 2, 2026 | 5.34 | 5.70 | 5.33 | 5.63 | +0.43 | +8.27% | 877,200 |
| Sep 1, 2026 | 5.31 | 5.43 | 5.19 | 5.20 | -0.32 | -5.80% | 785,600 |
| Aug 31, 2026 | 5.49 | 5.59 | 5.38 | 5.52 | +0.05 | +0.91% | 390,200 |
| Aug 28, 2026 | 5.77 | 5.90 | 5.41 | 5.47 | -0.26 | -4.54% | 652,800 |
| Aug 27, 2026 | 5.54 | 5.76 | 5.54 | 5.73 | +0.16 | +2.87% | 505,100 |
| Aug 26, 2026 | 5.43 | 5.62 | 5.36 | 5.57 | +0.01 | +0.18% | 522,400 |
| Aug 25, 2026 | 5.30 | 5.57 | 5.21 | 5.56 | +0.24 | +4.51% | 819,000 |
| Aug 24, 2026 | 5.33 | 5.45 | 5.30 | 5.32 | -0.01 | -0.19% | 841,400 |
| Aug 21, 2026 | 5.46 | 5.51 | 5.17 | 5.33 | +0.03 | +0.57% | 823,200 |
| Aug 20, 2026 | 5.32 | 5.49 | 5.26 | 5.30 | -0.10 | -1.85% | 647,400 |
| Aug 19, 2026 | 5.34 | 5.50 | 5.29 | 5.40 | +0.30 | +5.88% | 576,100 |
| Aug 18, 2026 | 5.14 | 5.26 | 5.05 | 5.10 | -0.16 | -3.04% | 788,900 |
| Aug 17, 2026 | 5.24 | 5.43 | 5.17 | 5.26 | +0.05 | +0.96% | 578,200 |
| Aug 14, 2026 | 5.21 | 5.42 | 5.16 | 5.21 | +0.04 | +0.77% | 314,400 |
65 days, newest first. Daily bars as drawn on the HSLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.